Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Confluent Inc Cl A (NQ: CFLT )

31.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.45 26.34 25.00 25.45 1,440,293 +0.18(+0.71%)
Jul 28, 2022 24.78 25.63 24.04 25.27 2,016,128 +0.57(+2.31%)
Jul 27, 2022 23.18 25.00 22.59 24.70 2,575,801 +1.93(+8.48%)
Jul 26, 2022 24.24 24.36 22.50 22.77 2,428,762 -1.75(-7.14%)
Jul 25, 2022 25.38 25.44 24.07 24.52 1,805,041 -1.08(-4.22%)
Jul 22, 2022 27.70 28.35 25.08 25.60 1,497,584 -2.26(-8.11%)
Jul 21, 2022 26.96 27.96 26.26 27.86 1,410,939 +0.70(+2.58%)
Jul 20, 2022 24.19 27.57 23.93 27.16 2,582,853 +3.12(+12.98%)
Jul 19, 2022 24.79 24.82 23.38 24.04 1,583,520 +0.03(+0.12%)
Jul 18, 2022 24.64 25.67 23.91 24.01 1,393,808 -0.01(-0.04%)
Jul 15, 2022 23.84 24.58 22.95 24.02 1,287,310 +0.54(+2.30%)
Jul 14, 2022 24.68 24.88 23.14 23.48 1,356,919 -1.38(-5.55%)
Jul 13, 2022 24.54 25.63 24.06 24.86 1,930,466 -0.45(-1.78%)
Jul 12, 2022 27.52 28.73 24.45 25.31 3,404,226 -1.99(-7.29%)
Jul 11, 2022 28.49 28.79 27.12 27.30 2,485,287 -1.60(-5.54%)
Jul 08, 2022 27.79 29.57 27.30 28.90 1,844,140 +0.25(+0.87%)
Jul 07, 2022 26.96 28.68 26.96 28.65 1,580,348 +1.66(+6.15%)
Jul 06, 2022 27.22 27.91 26.53 26.99 2,367,894 -0.26(-0.95%)
Jul 05, 2022 24.06 27.47 23.46 27.25 3,050,582 +2.71(+11.04%)
Jul 01, 2022 24.01 24.86 22.68 24.54 1,771,591 +1.30(+5.59%)
Jun 30, 2022 23.35 24.14 22.36 23.24 3,274,241 -0.43(-1.82%)
Jun 29, 2022 23.72 24.34 23.20 23.67 1,967,816 -0.17(-0.71%)
Jun 28, 2022 25.05 26.06 23.62 23.84 2,906,186 -1.41(-5.58%)
Jun 27, 2022 25.24 25.71 23.81 25.25 3,125,371 -0.03(-0.12%)
Jun 24, 2022 23.49 25.38 22.98 25.28 12,596,202 +2.06(+8.87%)
Jun 23, 2022 21.79 23.45 21.73 23.22 2,254,445 +1.60(+7.40%)
Jun 22, 2022 20.83 22.05 20.80 21.62 3,293,037 +0.36(+1.69%)
Jun 21, 2022 20.59 21.71 20.30 21.26 3,089,427 +1.17(+5.82%)
Jun 17, 2022 19.06 20.45 19.02 20.09 10,543,193 +1.42(+7.61%)
Jun 16, 2022 18.53 19.63 17.98 18.67 3,844,803 -0.83(-4.26%)
Jun 15, 2022 18.51 19.98 18.36 19.50 4,385,589 +1.43(+7.91%)
Jun 14, 2022 18.08 18.60 17.48 18.07 2,803,348 +0.09(+0.50%)
Jun 13, 2022 19.29 19.71 17.80 17.98 3,501,944 -2.65(-12.85%)
Jun 10, 2022 21.23 21.64 19.62 20.63 3,036,270 -1.44(-6.52%)
Jun 09, 2022 22.77 23.57 21.91 22.07 1,930,991 -0.93(-4.04%)
Jun 08, 2022 22.32 23.52 22.32 23.00 2,073,361 +0.56(+2.50%)
Jun 07, 2022 21.95 23.11 21.54 22.44 3,106,010 +0.04(+0.18%)
Jun 06, 2022 22.79 22.99 21.59 22.40 2,810,564 +0.74(+3.42%)
Jun 03, 2022 22.05 22.80 21.42 21.66 1,922,807 -1.10(-4.83%)
Jun 02, 2022 20.71 23.23 20.64 22.76 3,303,090 +1.94(+9.32%)
Jun 01, 2022 21.19 21.88 20.04 20.82 2,201,685 -0.31(-1.47%)
May 31, 2022 21.09 22.04 20.89 21.13 3,714,819 -0.23(-1.08%)
May 27, 2022 19.87 21.39 19.87 21.36 3,450,640 +1.62(+8.21%)
May 26, 2022 18.71 20.22 18.13 19.74 3,657,547 +1.02(+5.45%)
May 25, 2022 17.45 19.18 17.22 18.72 2,709,279 +0.96(+5.41%)
May 24, 2022 18.73 18.93 16.48 17.76 4,421,537 -1.60(-8.26%)
May 23, 2022 18.99 19.59 18.42 19.36 3,772,425 +0.45(+2.38%)
May 20, 2022 19.11 19.19 17.15 18.91 5,146,667 +0.41(+2.22%)
May 19, 2022 17.74 19.55 17.38 18.50 4,576,356 +0.57(+3.18%)
May 18, 2022 19.01 19.48 17.22 17.93 5,318,040 -2.07(-10.35%)
May 17, 2022 20.24 21.15 18.73 20.00 2,592,802 +0.66(+3.41%)
May 16, 2022 21.12 21.96 19.28 19.34 3,371,464 -2.20(-10.21%)
May 13, 2022 20.05 22.61 20.05 21.54 3,900,172 +2.24(+11.61%)
May 12, 2022 17.97 21.73 17.36 19.30 8,271,296 +0.88(+4.78%)
May 11, 2022 19.50 20.70 18.13 18.42 4,036,153 -1.30(-6.59%)
May 10, 2022 21.20 21.49 18.27 19.72 6,914,266 -0.21(-1.05%)
May 09, 2022 22.95 23.66 19.90 19.93 6,577,076 -3.80(-16.01%)
May 06, 2022 25.24 25.24 21.17 23.73 10,789,159 -4.52(-16.00%)
May 05, 2022 32.57 32.60 27.43 28.25 4,606,915 -5.20(-15.55%)
May 04, 2022 31.26 33.72 28.82 33.45 3,724,857 +2.52(+8.15%)
May 03, 2022 30.73 31.53 28.90 30.93 3,245,828 -0.22(-0.71%)
May 02, 2022 30.76 31.76 29.31 31.15 2,802,070 -0.09(-0.29%)
Apr 29, 2022 33.65 35.33 31.12 31.24 2,290,006 -3.09(-9.00%)
Apr 28, 2022 32.67 34.46 31.36 34.33 2,273,139 +2.33(+7.28%)
Apr 27, 2022 32.97 34.68 31.76 32.00 1,858,955 -0.31(-0.96%)
Apr 26, 2022 34.56 34.96 32.21 32.31 2,238,969 -2.65(-7.58%)
Apr 25, 2022 33.96 35.36 33.77 34.96 2,238,235 +0.90(+2.64%)
Apr 22, 2022 36.15 37.05 33.95 34.06 2,875,856 -1.77(-4.94%)
Apr 21, 2022 39.13 39.99 35.25 35.83 1,849,012 -2.29(-6.01%)
Apr 20, 2022 40.21 40.30 37.77 38.12 2,187,854 -1.66(-4.17%)
Apr 19, 2022 37.97 40.35 37.97 39.78 1,656,948 +1.47(+3.84%)
Apr 18, 2022 38.95 38.99 36.93 38.31 1,529,811 -0.64(-1.64%)
Apr 14, 2022 39.74 40.10 38.44 38.95 1,994,429 -1.16(-2.89%)
Apr 13, 2022 38.20 40.81 37.86 40.11 1,885,549 +1.86(+4.86%)
Apr 12, 2022 40.12 41.74 38.14 38.25 1,969,270 -0.71(-1.82%)
Apr 11, 2022 38.36 39.89 37.75 38.96 1,263,806 +0.54(+1.41%)
Apr 08, 2022 38.78 39.53 37.81 38.42 1,855,986 -0.55(-1.41%)
Apr 07, 2022 39.80 40.93 38.10 38.97 2,102,206 -0.85(-2.13%)
Apr 06, 2022 41.05 41.33 37.60 39.82 2,596,895 -2.87(-6.72%)
Apr 05, 2022 43.98 44.57 41.98 42.69 1,250,826 -0.95(-2.18%)
Apr 04, 2022 41.61 43.75 41.35 43.64 1,275,259 +2.05(+4.93%)
Apr 01, 2022 41.15 42.89 40.35 41.59 1,454,438 +0.59(+1.44%)
Mar 31, 2022 41.40 42.35 40.50 41.00 1,358,443 -0.44(-1.06%)
Mar 30, 2022 43.34 44.43 41.10 41.44 1,693,040 -2.87(-6.48%)
Mar 29, 2022 42.75 44.97 41.85 44.31 2,720,406 +2.20(+5.22%)
Mar 28, 2022 39.54 42.14 39.54 42.11 1,988,992 +2.48(+6.26%)
Mar 25, 2022 42.50 42.94 38.96 39.63 2,525,486 -2.89(-6.80%)
Mar 24, 2022 41.60 43.10 41.31 42.52 2,408,267 +0.96(+2.31%)
Mar 23, 2022 40.36 43.72 39.99 41.56 2,926,200 +0.72(+1.76%)
Mar 22, 2022 39.13 41.39 37.57 40.84 3,932,626 +2.36(+6.13%)
Mar 21, 2022 38.33 39.30 36.93 38.48 4,298,224 +0.90(+2.39%)
Mar 18, 2022 35.56 37.64 34.26 37.58 7,184,606 +0.97(+2.65%)
Mar 17, 2022 32.25 37.24 31.50 36.61 4,219,427 +4.12(+12.68%)
Mar 16, 2022 31.34 34.48 30.44 32.49 5,150,339 +2.11(+6.95%)
Mar 15, 2022 29.00 30.60 28.03 30.38 5,584,676 +0.31(+1.03%)
Mar 14, 2022 30.96 31.00 29.37 30.07 3,924,055 -1.01(-3.25%)
Mar 11, 2022 35.16 35.42 31.08 31.08 3,206,792 -3.35(-9.73%)
Mar 10, 2022 35.21 35.62 33.69 34.43 1,763,707 -1.81(-4.99%)
Mar 09, 2022 35.12 37.00 35.12 36.24 3,576,411 +2.75(+8.21%)
Mar 08, 2022 32.17 35.60 30.99 33.49 4,392,424 +1.16(+3.59%)
Mar 07, 2022 35.85 36.56 31.78 32.33 5,664,142 -3.23(-9.08%)
Mar 04, 2022 38.73 39.59 35.28 35.56 3,277,792 -3.21(-8.28%)
Mar 03, 2022 43.34 43.65 38.12 38.77 4,315,393 -4.77(-10.96%)
Mar 02, 2022 43.54 44.63 41.44 43.54 2,385,658 +0.26(+0.60%)
Mar 01, 2022 42.81 45.08 42.00 43.28 2,389,724 +0.49(+1.15%)
Feb 28, 2022 41.90 44.05 41.74 42.79 2,286,245 +0.88(+2.10%)
Feb 25, 2022 41.75 42.55 40.92 41.91 2,634,850 -0.67(-1.57%)
Feb 24, 2022 36.80 43.00 36.01 42.58 6,937,053 +3.92(+10.14%)
Feb 23, 2022 43.88 44.00 38.64 38.66 5,384,816 -4.86(-11.17%)
Feb 22, 2022 45.27 47.00 42.50 43.52 6,050,280 -3.49(-7.42%)
Feb 18, 2022 47.01 0 -5.30(-10.13%)
Feb 17, 2022 57.16 57.95 52.21 52.31 2,446,235 -5.64(-9.73%)
Feb 16, 2022 56.53 58.86 55.45 57.95 1,575,383 +0.42(+0.73%)
Feb 15, 2022 55.00 57.75 52.50 57.53 4,271,818 +3.22(+5.93%)
Feb 14, 2022 57.57 57.63 52.52 54.31 4,425,912 -2.87(-5.02%)
Feb 11, 2022 67.09 67.28 54.27 57.18 9,778,239 -16.01(-21.87%)
Feb 10, 2022 74.83 81.11 71.63 73.19 6,941,152 -1.76(-2.35%)
Feb 09, 2022 73.26 75.02 71.70 74.95 2,333,511 +2.81(+3.90%)
Feb 08, 2022 68.55 72.50 66.89 72.14 1,847,223 +3.16(+4.58%)
Feb 07, 2022 66.55 71.29 66.55 68.98 3,331,220 +2.50(+3.76%)
Feb 04, 2022 63.60 67.11 61.29 66.48 1,785,045 +2.82(+4.43%)
Feb 03, 2022 63.16 63.66 1,416,255 -2.05(-3.12%)
Feb 02, 2022 69.07 69.46 65.35 65.71 1,550,717 -2.84(-4.14%)
Feb 01, 2022 66.63 69.94 65.17 68.55 2,395,266 +3.16(+4.83%)
Jan 31, 2022 63.26 65.73 65.39 1,914,780 +2.57(+4.09%)
Jan 28, 2022 58.24 62.90 55.55 62.82 2,641,804 +4.57(+7.85%)
Jan 27, 2022 58.75 61.23 57.83 58.25 2,036,559 +2.25(+4.02%)
Jan 26, 2022 61.63 64.08 55.62 56.00 3,634,373 -0.75(-1.32%)
Jan 25, 2022 58.79 60.40 55.64 56.75 1,922,498 -1.89(-3.22%)
Jan 24, 2022 57.37 59.14 51.00 58.64 5,049,640 -1.25(-2.09%)
Jan 21, 2022 61.46 63.59 59.12 59.89 3,984,653 -2.11(-3.40%)
Jan 20, 2022 62.53 65.18 61.49 62.00 2,275,417 +0.68(+1.11%)
Jan 19, 2022 62.57 64.13 60.86 61.32 2,764,844 -0.43(-0.70%)
Jan 18, 2022 63.58 65.95 61.32 61.75 2,164,950 -3.25(-5.00%)
Jan 14, 2022 65.00 0 +2.05(+3.26%)
Jan 13, 2022 73.81 74.92 62.95 62.95 5,426,179 -10.70(-14.53%)
Jan 12, 2022 73.70 74.75 71.02 73.65 3,071,714 +1.68(+2.33%)
Jan 11, 2022 69.90 73.95 69.12 71.97 2,435,097 +2.07(+2.96%)
Jan 10, 2022 66.99 70.58 62.57 69.90 3,414,652 +2.79(+4.16%)
Jan 07, 2022 66.96 70.41 64.12 67.11 2,539,311 +2.21(+3.41%)
Jan 06, 2022 60.29 66.60 57.94 64.90 4,597,190 +4.10(+6.74%)
Jan 05, 2022 63.25 64.93 60.32 60.80 2,076,817 -4.17(-6.42%)
Jan 04, 2022 69.68 69.68 63.27 64.97 2,282,967 -4.95(-7.08%)
Jan 03, 2022 76.62 76.62 69.01 69.92 2,200,215 -6.32(-8.29%)
Dec 31, 2021 77.75 78.16 75.51 76.24 892,298 -1.12(-1.45%)
Dec 30, 2021 75.18 78.60 75.11 77.36 1,332,182 +2.28(+3.04%)
Dec 29, 2021 74.38 76.04 72.61 75.08 1,002,972 +0.12(+0.16%)
Dec 28, 2021 76.74 77.30 74.07 74.96 748,108 -1.69(-2.20%)
Dec 27, 2021 71.61 78.57 71.59 76.65 1,878,467 +4.88(+6.80%)
Dec 23, 2021 69.50 74.00 68.13 71.77 1,384,787 +2.27(+3.27%)
Dec 22, 2021 69.00 71.63 67.99 69.50 2,595,459 +0.52(+0.76%)
Dec 21, 2021 68.98 69.25 65.66 68.98 1,835,870 +3.82(+5.86%)
Dec 20, 2021 61.60 65.77 60.76 65.16 2,355,718 +1.89(+2.99%)
Dec 17, 2021 59.67 64.19 58.50 63.27 6,969,776 +3.29(+5.49%)
Dec 16, 2021 64.05 67.35 58.41 59.98 2,738,084 -3.88(-6.08%)
Dec 15, 2021 63.24 64.95 60.18 63.86 3,071,991 +0.96(+1.53%)
Dec 14, 2021 61.40 65.00 59.26 62.90 2,450,275 -0.87(-1.36%)
Dec 13, 2021 64.30 65.77 62.77 63.77 3,384,074 -0.67(-1.04%)
Dec 10, 2021 67.68 68.73 63.11 64.44 2,818,968 -2.58(-3.85%)
Dec 09, 2021 68.60 69.59 65.70 67.02 6,586,939 -1.99(-2.88%)
Dec 08, 2021 67.90 72.38 64.10 69.01 10,235,220 -4.08(-5.58%)
Dec 07, 2021 71.58 76.28 70.73 73.09 2,493,612 +4.34(+6.31%)
Dec 06, 2021 70.27 71.62 66.34 68.75 4,789,722 -3.93(-5.41%)
Dec 03, 2021 76.59 76.91 68.00 72.68 4,256,929 -4.33(-5.62%)
Dec 02, 2021 70.42 78.75 70.40 77.01 2,639,998 +6.45(+9.14%)
Dec 01, 2021 80.67 82.14 70.36 70.56 1,909,267 -7.46(-9.56%)
Nov 30, 2021 83.70 85.50 75.92 78.02 1,759,292 -6.42(-7.60%)
Nov 29, 2021 82.00 84.83 79.09 84.44 1,999,376 +3.40(+4.20%)
Nov 26, 2021 78.89 81.73 77.50 81.04 828,720 +1.25(+1.57%)
Nov 24, 2021 73.85 80.11 73.50 79.79 1,540,968 +4.17(+5.51%)
Nov 23, 2021 75.65 79.80 74.06 75.62 1,850,201 -1.47(-1.91%)
Nov 22, 2021 81.50 81.50 72.63 77.09 2,624,737 -2.66(-3.34%)
Nov 19, 2021 80.09 85.32 79.32 79.75 2,565,092 -0.41(-0.51%)
Nov 18, 2021 81.84 81.24 79.95 80.16 1,762,587 +0.34(+0.43%)
Nov 17, 2021 81.46 82.23 79.02 79.82 1,483,648 -2.11(-2.58%)
Nov 16, 2021 83.33 83.44 77.54 81.93 2,900,454 +1.93(+2.41%)
Nov 15, 2021 87.00 87.00 78.19 80.00 5,691,558 -10.01(-11.12%)
Nov 12, 2021 89.07 94.00 87.31 90.01 3,140,203 +1.88(+2.13%)
Nov 11, 2021 90.07 91.75 87.03 88.13 3,830,905 -1.48(-1.65%)
Nov 10, 2021 87.46 89.61 3,780,927 -0.34(-0.38%)
Nov 09, 2021 87.12 89.95 84.11 89.95 4,468,953 +1.95(+2.22%)
Nov 08, 2021 91.40 91.40 83.97 88.00 7,700,064 -5.60(-5.98%)
Nov 05, 2021 78.25 94.97 77.10 93.60 5,727,865 +20.00(+27.17%)
Nov 04, 2021 76.63 78.80 73.19 73.60 1,456,075 -2.95(-3.85%)
Nov 03, 2021 76.55 78.60 72.12 76.55 824,020 +0.60(+0.79%)
Nov 02, 2021 71.05 76.16 69.99 75.95 1,380,722 +5.06(+7.14%)
Nov 01, 2021 67.50 71.70 68.39 70.89 857,606 +2.94(+4.33%)
Oct 29, 2021 66.51 70.26 66.00 67.95 823,548 +0.79(+1.18%)
Oct 28, 2021 63.86 68.19 62.75 67.16 1,188,613 +3.73(+5.88%)
Oct 27, 2021 64.98 65.89 61.68 63.43 929,227 -2.46(-3.73%)
Oct 26, 2021 68.74 65.89 1,714,239 -2.57(-3.75%)
Oct 25, 2021 67.83 71.30 65.34 68.46 1,390,105 +0.67(+0.99%)
Oct 22, 2021 68.18 67.79 876,644 -1.04(-1.51%)
Oct 21, 2021 66.76 69.88 64.51 68.83 1,230,709 +2.17(+3.26%)
Oct 20, 2021 66.74 67.31 63.31 66.66 853,715 +0.00(+0.00%)
Oct 19, 2021 65.87 69.50 65.62 66.66 935,470 +1.13(+1.72%)
Oct 18, 2021 67.44 67.84 64.80 65.53 671,105 -1.37(-2.05%)
Oct 15, 2021 68.80 69.58 65.93 66.90 898,785 -0.55(-0.82%)
Oct 14, 2021 68.00 70.70 66.90 67.45 805,603 +0.95(+1.43%)
Oct 13, 2021 64.45 67.70 64.13 66.50 1,056,179 +2.78(+4.36%)
Oct 12, 2021 61.36 65.18 61.36 63.72 819,722 +3.36(+5.57%)
Oct 11, 2021 64.00 65.33 59.66 60.36 879,168 -4.23(-6.55%)
Oct 08, 2021 67.09 67.19 64.10 64.59 603,534 -2.59(-3.86%)
Oct 07, 2021 64.02 67.74 62.34 67.18 1,507,065 +4.28(+6.80%)
Oct 06, 2021 58.17 63.63 58.14 62.90 967,554 +3.76(+6.36%)
Oct 05, 2021 59.71 61.64 58.77 59.14 423,571 +0.00(+0.00%)
Oct 04, 2021 63.17 63.17 58.50 59.14 892,124 -4.42(-6.95%)
Oct 01, 2021 59.85 64.73 59.00 63.56 844,792 +3.91(+6.55%)
Sep 30, 2021 59.25 61.45 58.99 59.65 1,104,906 +0.89(+1.51%)
Sep 29, 2021 63.70 64.00 58.53 58.76 1,459,549 -3.81(-6.09%)
Sep 28, 2021 68.09 68.95 62.23 62.57 1,178,444 -7.60(-10.83%)
Sep 27, 2021 71.89 73.73 69.05 70.17 740,098 -0.99(-1.39%)
Sep 24, 2021 73.18 74.25 66.81 71.16 929,860 -1.45(-2.00%)
Sep 23, 2021 71.71 72.99 67.74 72.61 747,909 +3.57(+5.17%)
Sep 22, 2021 65.76 70.02 64.81 69.04 773,361 +3.44(+5.24%)
Sep 21, 2021 65.00 66.87 64.70 65.60 878,080 +1.87(+2.93%)
Sep 20, 2021 66.56 67.85 62.11 63.73 1,112,226 -6.03(-8.64%)
Sep 17, 2021 68.01 71.00 66.58 69.76 2,806,101 +2.02(+2.98%)
Sep 16, 2021 67.47 68.60 65.65 67.74 1,142,179 +0.40(+0.59%)
Sep 15, 2021 63.35 68.83 62.72 67.34 1,276,750 +3.47(+5.43%)
Sep 14, 2021 65.43 66.49 63.30 63.87 566,219 -1.28(-1.96%)
Sep 13, 2021 66.00 66.00 62.22 65.15 913,315 -0.36(-0.55%)
Sep 10, 2021 65.05 67.11 63.55 65.51 1,080,209 +0.61(+0.94%)
Sep 09, 2021 59.51 65.60 58.55 64.90 1,692,323 +6.17(+10.51%)
Sep 08, 2021 61.50 62.00 57.58 58.73 1,309,068 -2.60(-4.24%)
Sep 07, 2021 59.77 61.70 57.77 61.33 1,857,547 +2.32(+3.93%)
Sep 03, 2021 54.93 60.00 54.28 59.01 1,481,306 +4.53(+8.31%)
Sep 02, 2021 53.50 55.26 52.58 54.48 926,419 +1.41(+2.66%)
Sep 01, 2021 56.90 57.20 52.80 53.07 991,788 -2.84(-5.08%)
Aug 31, 2021 55.75 56.63 54.73 55.91 405,302 -0.23(-0.41%)
Aug 30, 2021 55.14 57.51 54.49 56.14 722,693 +1.14(+2.07%)
Aug 27, 2021 57.20 57.60 54.65 55.00 799,551 -2.68(-4.65%)
Aug 26, 2021 52.43 58.00 52.00 57.68 949,720 +4.77(+9.02%)
Aug 25, 2021 52.03 54.70 51.62 52.91 784,938 +0.89(+1.71%)
Aug 24, 2021 55.45 55.45 51.32 52.02 1,052,566 -3.76(-6.74%)
Aug 23, 2021 54.47 59.98 53.66 55.78 2,445,200 +1.76(+3.25%)
Aug 20, 2021 52.18 54.13 52.04 54.02 460,105 +1.95(+3.75%)
Aug 19, 2021 52.26 54.12 51.02 52.07 929,493 -0.66(-1.25%)
Aug 18, 2021 52.29 53.45 51.80 52.73 337,495 +0.26(+0.50%)
Aug 17, 2021 51.79 54.70 51.09 52.47 1,316,040 +0.48(+0.92%)
Aug 16, 2021 53.59 53.99 51.81 51.99 976,360 -2.01(-3.72%)
Aug 13, 2021 54.00 54.50 52.77 54.00 755,164 -0.15(-0.28%)
Aug 12, 2021 50.00 54.20 49.83 54.15 1,679,551 +4.09(+8.17%)
Aug 11, 2021 50.13 51.33 48.33 50.06 1,117,631 -0.43(-0.85%)
Aug 10, 2021 46.87 51.80 46.49 50.49 3,076,033 +3.21(+6.79%)
Aug 09, 2021 43.25 48.59 43.15 47.28 5,825,546 +2.91(+6.56%)
Aug 06, 2021 42.30 46.07 40.26 44.37 4,937,690 +4.12(+10.24%)
Aug 05, 2021 41.72 42.00 39.72 40.25 987,304 -1.26(-3.04%)
Aug 04, 2021 40.84 41.71 40.61 41.51 428,570 +0.10(+0.24%)
Aug 03, 2021 41.90 42.14 40.11 41.41 365,718 -0.13(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.